[{"data":1,"prerenderedAt":1429},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-HFFG":25,"$fRCvgmg2uAK3KaAwHpwFhOUr9zQIkrmeRcdz2iftwC9Y":26,"ticker-mcap-HFFG":191,"ticker-profile-HFFG":201,"ticker-earnings-HFFG":215,"ticker-congress-HFFG":219,"i-lucide:info":1427},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":187},{"identity":28,"transactions":33,"sectorSlug":167,"relatedTickers":168},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1680873","HF Foods Group Inc.","Wholesale Trade","HFFG",[34,47,53,59,66,75,83,91,99,104,117,125,133,141,149,155,160,163],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-07T23:06:52.000Z","0001579198-26-000002-0","Taylor Jeffery L","","D","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1680873\u002F000157919826000002\u002F0001579198-26-000002-index.htm",21390,43774,"A","2026-07-07","Stock award","non-discretionary",{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-07T23:06:00.000Z","0002090078-26-000004-0","Lam Dennis","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090078\u002F000209007826000004\u002F0002090078-26-000004-index.htm",43874,{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":43,"transactionDate":44,"intentLabel":45,"signalQuality":46},"2026-07-07T23:05:19.000Z","0002092917-26-000002-0","Diaz Richard","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2092917\u002F000209291726000002\u002F0002092917-26-000002-index.htm",33774,{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":43,"transactionDate":65,"intentLabel":45,"signalQuality":46},"2026-06-24T19:54:33.000Z","0002141753-26-000012-0","Brown Taylor S.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2141753\u002F000214175326000012\u002F0002141753-26-000012-index.htm",21164,"2026-06-18",{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":43,"transactionDate":74,"intentLabel":45,"signalQuality":46},"2026-06-03T20:57:15.000Z","0001793896-26-000006-0","Lin Xi","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793896\u002F000179389626000006\u002F0001793896-26-000006-index.htm",270433,713866,"2026-06-01",{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":43,"transactionDate":74,"intentLabel":45,"signalQuality":46},"2026-06-03T20:55:52.000Z","0001886874-26-000006-0","Chang Christine","Chief Administrative Officer","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886874\u002F000188687426000006\u002F0001886874-26-000006-index.htm",81130,331966,{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":43,"transactionDate":74,"intentLabel":45,"signalQuality":46},"2026-06-03T20:55:02.000Z","0001780044-26-000005-0","McGarry Paul E","CFO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780044\u002F000178004426000005\u002F0001780044-26-000005-index.htm",54087,63787,{"cik":29,"filedAt":92,"filingId":93,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"2026-04-17T00:00:00.000Z","0001886874-26-000004-0","4","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886874\u002F000188687426000004\u002F0001886874-26-000004-index.htm",12841,250836,"2026-04-15",{"cik":29,"filedAt":92,"filingId":100,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":98,"intentLabel":45,"signalQuality":46},"0001793896-26-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793896\u002F000179389626000004\u002F0001793896-26-000004-index.htm",19262,443433,{"cik":29,"filedAt":105,"filingId":106,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115,"insiderHistory":116},"2026-03-19T00:00:00.000Z","0002090078-26-000002-0",1.7966,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090078\u002F000209007826000002\u002F0002090078-26-000002-index.htm",8000,22384,14372.8,"P","2026-03-18","Open-market purchase","discretionary-buy",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":105,"filingId":118,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":108,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":112,"transactionDate":123,"intentLabel":114,"signalQuality":115,"insiderHistory":124},"0002090078-26-000002-1",1.76,100,22484,176,"2026-03-19",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":127,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115,"insiderHistory":132},"2026-03-18T00:00:00.000Z","0001780044-26-000002-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780044\u002F000178004426000002\u002F0001780044-26-000002-index.htm",2500,9700,4400,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":134,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115,"insiderHistory":140},"0001793896-26-000002-0",1.7961,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1793896\u002F000179389626000002\u002F0001793896-26-000002-index.htm",8367,424171,15027.9687,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":126,"filingId":142,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":112,"transactionDate":113,"intentLabel":114,"signalQuality":115,"insiderHistory":148},"0001886874-26-000002-0",1.7399,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1886874\u002F000188687426000002\u002F0001886874-26-000002-index.htm",4000,237995,6959.6,{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},{"cik":29,"filedAt":150,"filingId":151,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":152,"intentLabel":45,"signalQuality":46},"2025-11-19T00:00:00.000Z","0001579198-25-000008-0","2025-11-17","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1579198\u002F000157919825000008\u002F0001579198-25-000008-index.htm",12384,{"cik":29,"filedAt":150,"filingId":156,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":158,"shares":154,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":43,"transactionDate":152,"intentLabel":45,"signalQuality":46},"0002032123-25-000003-0","Ross Maria","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2032123\u002F000203212325000003\u002F0002032123-25-000003-index.htm",22093,{"cik":29,"filedAt":150,"filingId":161,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":162,"shares":154,"sharesOwnedAfter":154,"totalValue":25,"transactionCode":43,"transactionDate":152,"intentLabel":45,"signalQuality":46},"0002092917-25-000004-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2092917\u002F000209291725000004\u002F0002092917-25-000004-index.htm",{"cik":29,"filedAt":150,"filingId":164,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":165,"shares":154,"sharesOwnedAfter":166,"totalValue":25,"transactionCode":43,"transactionDate":152,"intentLabel":45,"signalQuality":46},"0002090078-25-000006-0","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F2090078\u002F000209007825000006\u002F0002090078-25-000006-index.htm",14384,"wholesale-trade",[169,172,175,178,181,184],{"ticker":170,"issuerName":171},"WCC","WESCO INTERNATIONAL INC",{"ticker":173,"issuerName":174},"FSTR","FOSTER L B CO",{"ticker":176,"issuerName":177},"CUEN","Cuentas Inc.",{"ticker":179,"issuerName":180},"ANDE","Andersons, Inc.",{"ticker":182,"issuerName":183},"GWW","W.W. GRAINGER, INC.",{"ticker":185,"issuerName":186},"WLFC","WILLIS LEASE FINANCE CORP",{"count":188,"fetchedAt":189,"source":190},18,"2026-08-20T09:06:24.216Z","sqlite",{"data":192,"meta":198},{"value":193,"quality":194,"closeDate":195,"ageDays":196,"sharesAsOf":197},101603291.0250467,"fresh","2026-08-18",2,"2026-05-08",{"count":199,"fetchedAt":200,"source":190},1,"2026-08-20T09:06:24.218Z",{"data":202,"meta":214},{"ticker":32,"ceo":203,"industry":204,"fullTimeEmployees":205,"ipoDate":206,"country":207,"state":208,"city":209,"website":210,"exchangeShort":25,"marketCap":25,"beta":211,"range52w":212,"fetchedAt":213},"Xi Lin","Food Distribution",952,"2017-09-07","US","NV","Las Vegas","https:\u002F\u002Fwww.hffoodsgroup.com",0.561,"1.38-3.87","2026-08-10T07:02:06.790Z",{"count":199,"fetchedAt":200,"source":190},{"data":216,"meta":218},{"ticker":32,"points":217},[],{"count":199,"fetchedAt":200,"source":190},{"data":220,"meta":1425},{"congressTrades":221,"insiderTrades":222,"priceHistory":241,"ticker":32},[],[223,224,225,226,227,228,229,230,231,232,233,234,235,236,237,238,239,240],{"cik":29,"filedAt":35,"filingId":36,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":40,"shares":41,"sharesOwnedAfter":42,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":48,"filingId":49,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":51,"shares":41,"sharesOwnedAfter":52,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":57,"shares":41,"sharesOwnedAfter":58,"totalValue":25,"transactionCode":43,"transactionDate":44},{"cik":29,"filedAt":60,"filingId":61,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":62,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":63,"shares":64,"sharesOwnedAfter":64,"totalValue":25,"transactionCode":43,"transactionDate":65},{"cik":29,"filedAt":67,"filingId":68,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":71,"shares":72,"sharesOwnedAfter":73,"totalValue":25,"transactionCode":43,"transactionDate":74},{"cik":29,"filedAt":76,"filingId":77,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":80,"shares":81,"sharesOwnedAfter":82,"totalValue":25,"transactionCode":43,"transactionDate":74},{"cik":29,"filedAt":84,"filingId":85,"formType":25,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":88,"shares":89,"sharesOwnedAfter":90,"totalValue":25,"transactionCode":43,"transactionDate":74},{"cik":29,"filedAt":92,"filingId":93,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":95,"shares":96,"sharesOwnedAfter":97,"totalValue":4,"transactionCode":43,"transactionDate":98},{"cik":29,"filedAt":92,"filingId":100,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":4,"rawFilingUrl":101,"shares":102,"sharesOwnedAfter":103,"totalValue":4,"transactionCode":43,"transactionDate":98},{"cik":29,"filedAt":105,"filingId":106,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":107,"rawFilingUrl":108,"shares":109,"sharesOwnedAfter":110,"totalValue":111,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":105,"filingId":118,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":108,"shares":120,"sharesOwnedAfter":121,"totalValue":122,"transactionCode":112,"transactionDate":123},{"cik":29,"filedAt":126,"filingId":127,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":86,"ownerTitle":87,"ownershipType":39,"pricePerShare":119,"rawFilingUrl":128,"shares":129,"sharesOwnedAfter":130,"totalValue":131,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":126,"filingId":134,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":24,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":69,"ownerTitle":70,"ownershipType":39,"pricePerShare":135,"rawFilingUrl":136,"shares":137,"sharesOwnedAfter":138,"totalValue":139,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":126,"filingId":142,"formType":94,"originalSubmissionDate":25,"periodOfReport":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":78,"ownerTitle":79,"ownershipType":39,"pricePerShare":143,"rawFilingUrl":144,"shares":145,"sharesOwnedAfter":146,"totalValue":147,"transactionCode":112,"transactionDate":113},{"cik":29,"filedAt":150,"filingId":151,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":37,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":153,"shares":154,"sharesOwnedAfter":110,"totalValue":25,"transactionCode":43,"transactionDate":152},{"cik":29,"filedAt":150,"filingId":156,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":157,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":158,"shares":154,"sharesOwnedAfter":159,"totalValue":25,"transactionCode":43,"transactionDate":152},{"cik":29,"filedAt":150,"filingId":161,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":162,"shares":154,"sharesOwnedAfter":154,"totalValue":25,"transactionCode":43,"transactionDate":152},{"cik":29,"filedAt":150,"filingId":164,"formType":94,"originalSubmissionDate":25,"periodOfReport":152,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":50,"ownerTitle":38,"ownershipType":39,"pricePerShare":25,"rawFilingUrl":165,"shares":154,"sharesOwnedAfter":166,"totalValue":25,"transactionCode":43,"transactionDate":152},[242,245,248,251,254,257,260,263,266,269,272,275,278,281,284,287,290,292,295,298,301,304,307,310,313,316,319,322,324,327,330,333,336,339,342,345,348,351,354,357,360,363,366,369,371,374,377,379,382,385,388,391,394,397,399,402,405,408,411,414,417,420,423,426,429,431,434,437,440,443,446,449,452,455,458,461,463,466,469,472,475,478,481,483,486,489,492,495,497,500,503,506,509,512,515,517,519,522,525,528,530,533,535,538,540,543,546,549,551,554,557,560,563,565,568,570,573,576,579,581,584,587,590,593,596,598,600,603,606,608,610,612,615,617,620,623,626,629,632,635,638,641,644,647,649,652,655,658,660,663,666,669,672,675,677,680,683,685,688,691,694,696,699,702,705,707,709,712,715,717,719,722,725,728,731,734,737,740,743,746,748,751,754,757,760,763,766,769,772,775,778,780,783,785,788,791,793,795,797,800,803,805,807,809,812,815,818,821,824,826,828,830,832,835,837,839,841,844,847,849,852,854,857,860,862,864,867,869,871,873,875,877,879,881,883,885,887,890,893,895,898,901,904,907,910,912,915,918,921,924,927,930,933,936,939,941,943,946,949,951,954,957,959,962,964,966,969,971,974,977,980,983,985,987,989,991,993,995,997,999,1002,1005,1007,1010,1013,1016,1018,1021,1024,1027,1030,1032,1034,1036,1038,1040,1042,1045,1047,1049,1051,1054,1057,1059,1062,1065,1067,1069,1072,1074,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1140,1143,1146,1149,1152,1155,1158,1161,1164,1166,1169,1171,1173,1176,1179,1182,1185,1187,1190,1193,1195,1197,1200,1202,1205,1208,1210,1212,1214,1216,1218,1221,1223,1225,1227,1230,1232,1234,1236,1238,1240,1242,1244,1246,1248,1250,1252,1254,1257,1260,1262,1264,1266,1268,1270,1272,1273,1275,1277,1279,1281,1283,1285,1287,1290,1292,1294,1297,1299,1301,1303,1304,1306,1309,1311,1313,1316,1318,1320,1322,1324,1327,1330,1332,1333,1335,1337,1339,1341,1344,1347,1350,1353,1355,1357,1358,1360,1363,1366,1369,1371,1373,1376,1378,1380,1383,1385,1388,1391,1394,1397,1399,1401,1403,1405,1408,1410,1412,1414,1416,1418,1420,1422,1424],{"date":243,"close":244},"2021-08-27",5.710000038146973,{"date":246,"close":247},"2021-09-03",5.880000114440918,{"date":249,"close":250},"2021-09-10",5.940000057220459,{"date":252,"close":253},"2021-09-17",5.619999885559082,{"date":255,"close":256},"2021-09-24",5.96999979019165,{"date":258,"close":259},"2021-10-01",6.179999828338623,{"date":261,"close":262},"2021-10-08",6.420000076293945,{"date":264,"close":265},"2021-10-15",6.880000114440918,{"date":267,"close":268},"2021-10-22",7.050000190734863,{"date":270,"close":271},"2021-10-29",7.059999942779541,{"date":273,"close":274},"2021-11-05",7.940000057220459,{"date":276,"close":277},"2021-11-12",8,{"date":279,"close":280},"2021-11-19",7.639999866485596,{"date":282,"close":283},"2021-11-26",7,{"date":285,"close":286},"2021-12-03",7.179999828338623,{"date":288,"close":289},"2021-12-10",7.599999904632568,{"date":291,"close":280},"2021-12-17",{"date":293,"close":294},"2021-12-23",7.980000019073486,{"date":296,"close":297},"2021-12-31",8.460000038146973,{"date":299,"close":300},"2022-01-07",9.220000267028809,{"date":302,"close":303},"2022-01-14",8.569999694824219,{"date":305,"close":306},"2022-01-21",7.309999942779541,{"date":308,"close":309},"2022-01-28",6.849999904632568,{"date":311,"close":312},"2022-02-04",6.409999847412109,{"date":314,"close":315},"2022-02-11",6.360000133514404,{"date":317,"close":318},"2022-02-18",6.25,{"date":320,"close":321},"2022-02-25",6.03000020980835,{"date":323,"close":256},"2022-03-04",{"date":325,"close":326},"2022-03-11",6.230000019073486,{"date":328,"close":329},"2022-03-18",6.300000190734863,{"date":331,"close":332},"2022-03-25",6.355000019073486,{"date":334,"close":335},"2022-04-01",6.650000095367432,{"date":337,"close":338},"2022-04-08",6.320000171661377,{"date":340,"close":341},"2022-04-14",6.059999942779541,{"date":343,"close":344},"2022-04-22",6.019999980926514,{"date":346,"close":347},"2022-04-29",5.840000152587891,{"date":349,"close":350},"2022-05-06",5.440000057220459,{"date":352,"close":353},"2022-05-13",5.510000228881836,{"date":355,"close":356},"2022-05-20",5.610000133514404,{"date":358,"close":359},"2022-05-27",5.420000076293945,{"date":361,"close":362},"2022-06-03",5.130000114440918,{"date":364,"close":365},"2022-06-10",4.800000190734863,{"date":367,"close":368},"2022-06-17",4.869999885559082,{"date":370,"close":256},"2022-06-24",{"date":372,"close":373},"2022-07-01",5.010000228881836,{"date":375,"close":376},"2022-07-08",5.159999847412109,{"date":378,"close":350},"2022-07-15",{"date":380,"close":381},"2022-07-22",5.139999866485596,{"date":383,"close":384},"2022-07-29",5.260000228881836,{"date":386,"close":387},"2022-08-05",5.079999923706055,{"date":389,"close":390},"2022-08-12",5.349999904632568,{"date":392,"close":393},"2022-08-19",5.300000190734863,{"date":395,"close":396},"2022-08-26",5.150000095367432,{"date":398,"close":373},"2022-09-02",{"date":400,"close":401},"2022-09-09",4.610000133514404,{"date":403,"close":404},"2022-09-16",4.400000095367432,{"date":406,"close":407},"2022-09-23",4.110000133514404,{"date":409,"close":410},"2022-09-30",3.869999885559082,{"date":412,"close":413},"2022-10-07",3.700000047683716,{"date":415,"close":416},"2022-10-14",3.5999999046325684,{"date":418,"close":419},"2022-10-21",3.9000000953674316,{"date":421,"close":422},"2022-10-28",4.679999828338623,{"date":424,"close":425},"2022-11-04",4.389999866485596,{"date":427,"close":428},"2022-11-11",4.96999979019165,{"date":430,"close":428},"2022-11-18",{"date":432,"close":433},"2022-11-25",4.599999904632568,{"date":435,"close":436},"2022-12-02",4.489999771118164,{"date":438,"close":439},"2022-12-09",4.039999961853027,{"date":441,"close":442},"2022-12-16",3.9100000858306885,{"date":444,"close":445},"2022-12-23",4,{"date":447,"close":448},"2022-12-30",4.059999942779541,{"date":450,"close":451},"2023-01-06",4.230000019073486,{"date":453,"close":454},"2023-01-13",4.139999866485596,{"date":456,"close":457},"2023-01-20",4.190000057220459,{"date":459,"close":460},"2023-01-27",4.150000095367432,{"date":462,"close":253},"2023-02-03",{"date":464,"close":465},"2023-02-10",4.429999828338623,{"date":467,"close":468},"2023-02-17",4.25,{"date":470,"close":471},"2023-02-24",3.7300000190734863,{"date":473,"close":474},"2023-03-03",4.010000228881836,{"date":476,"close":477},"2023-03-10",3.6600000858306885,{"date":479,"close":480},"2023-03-17",3.6700000762939453,{"date":482,"close":419},"2023-03-24",{"date":484,"close":485},"2023-03-31",3.9200000762939453,{"date":487,"close":488},"2023-04-06",3.950000047683716,{"date":490,"close":491},"2023-04-14",3.859999895095825,{"date":493,"close":494},"2023-04-21",3.8299999237060547,{"date":496,"close":485},"2023-04-28",{"date":498,"close":499},"2023-05-05",3.559999942779541,{"date":501,"close":502},"2023-05-12",3.630000114440918,{"date":504,"close":505},"2023-05-19",3.75,{"date":507,"close":508},"2023-05-26",3.6500000953674316,{"date":510,"close":511},"2023-06-02",3.7100000381469727,{"date":513,"close":514},"2023-06-09",4.170000076293945,{"date":516,"close":425},"2023-06-16",{"date":518,"close":468},"2023-06-23",{"date":520,"close":521},"2023-06-30",4.690000057220459,{"date":523,"close":524},"2023-07-07",5.25,{"date":526,"close":527},"2023-07-14",4.789999961853027,{"date":529,"close":384},"2023-07-21",{"date":531,"close":532},"2023-07-28",5.199999809265137,{"date":534,"close":393},"2023-08-04",{"date":536,"close":537},"2023-08-11",5.269999980926514,{"date":539,"close":422},"2023-08-18",{"date":541,"close":542},"2023-08-25",4.880000114440918,{"date":544,"close":545},"2023-09-01",4.760000228881836,{"date":547,"close":548},"2023-09-08",4.414999961853027,{"date":550,"close":407},"2023-09-15",{"date":552,"close":553},"2023-09-22",4.070000171661377,{"date":555,"close":556},"2023-09-29",3.9700000286102295,{"date":558,"close":559},"2023-10-06",4.03000020980835,{"date":561,"close":562},"2023-10-13",3.880000114440918,{"date":564,"close":491},"2023-10-20",{"date":566,"close":567},"2023-10-27",3.8399999141693115,{"date":569,"close":457},"2023-11-03",{"date":571,"close":572},"2023-11-10",4.360000133514404,{"date":574,"close":575},"2023-11-17",4.710000038146973,{"date":577,"close":578},"2023-11-24",4.730000019073486,{"date":580,"close":368},"2023-12-01",{"date":582,"close":583},"2023-12-08",4.920000076293945,{"date":585,"close":586},"2023-12-15",5.46999979019165,{"date":588,"close":589},"2023-12-22",5.460000038146973,{"date":591,"close":592},"2023-12-29",5.340000152587891,{"date":594,"close":595},"2024-01-05",5.360000133514404,{"date":597,"close":589},"2024-01-12",{"date":599,"close":532},"2024-01-19",{"date":601,"close":602},"2024-01-26",5.539999961853027,{"date":604,"close":605},"2024-02-02",4.619999885559082,{"date":607,"close":401},"2024-02-09",{"date":609,"close":567},"2024-02-16",{"date":611,"close":442},"2024-02-23",{"date":613,"close":614},"2024-03-01",3.759999990463257,{"date":616,"close":480},"2024-03-08",{"date":618,"close":619},"2024-03-15",3.3499999046325684,{"date":621,"close":622},"2024-03-22",3.609999895095825,{"date":624,"close":625},"2024-03-28",3.5,{"date":627,"close":628},"2024-04-05",3.4100000858306885,{"date":630,"close":631},"2024-04-12",3.140000104904175,{"date":633,"close":634},"2024-04-19",3.2699999809265137,{"date":636,"close":637},"2024-04-26",2.8949999809265137,{"date":639,"close":640},"2024-05-03",2.990000009536743,{"date":642,"close":643},"2024-05-10",3.119999885559082,{"date":645,"close":646},"2024-05-17",2.9700000286102295,{"date":648,"close":619},"2024-05-24",{"date":650,"close":651},"2024-05-31",3.5299999713897705,{"date":653,"close":654},"2024-06-07",3.299999952316284,{"date":656,"close":657},"2024-06-14",3.180000066757202,{"date":659,"close":619},"2024-06-21",{"date":661,"close":662},"2024-06-28",3,{"date":664,"close":665},"2024-07-05",2.75,{"date":667,"close":668},"2024-07-12",3.25,{"date":670,"close":671},"2024-07-19",3.380000114440918,{"date":673,"close":674},"2024-07-26",3.3399999141693115,{"date":676,"close":643},"2024-08-02",{"date":678,"close":679},"2024-08-09",3.4000000953674316,{"date":681,"close":682},"2024-08-16",3.130000114440918,{"date":684,"close":651},"2024-08-23",{"date":686,"close":687},"2024-08-30",3.549999952316284,{"date":689,"close":690},"2024-09-06",3.0799999237060547,{"date":692,"close":693},"2024-09-13",3.359999895095825,{"date":695,"close":634},"2024-09-20",{"date":697,"close":698},"2024-09-27",3.5199999809265137,{"date":700,"close":701},"2024-10-04",3.4200000762939453,{"date":703,"close":704},"2024-10-11",3.490000009536743,{"date":706,"close":701},"2024-10-18",{"date":708,"close":651},"2024-10-25",{"date":710,"close":711},"2024-11-01",3.440000057220459,{"date":713,"close":714},"2024-11-08",3.5399999618530273,{"date":716,"close":701},"2024-11-15",{"date":718,"close":714},"2024-11-22",{"date":720,"close":721},"2024-11-29",3.7750000953674316,{"date":723,"close":724},"2024-12-06",3.7899999618530273,{"date":726,"close":727},"2024-12-13",3.809999942779541,{"date":729,"close":730},"2024-12-20",3.4600000381469727,{"date":732,"close":733},"2024-12-27",3.200000047683716,{"date":735,"close":736},"2025-01-03",3.2200000286102295,{"date":738,"close":739},"2025-01-10",2.9000000953674316,{"date":741,"close":742},"2025-01-17",2.7799999713897705,{"date":744,"close":745},"2025-01-24",2.6600000858306885,{"date":747,"close":745},"2025-01-31",{"date":749,"close":750},"2025-02-07",2.5999999046325684,{"date":752,"close":753},"2025-02-14",2.4800000190734863,{"date":755,"close":756},"2025-02-21",2.075000047683716,{"date":758,"close":759},"2025-02-28",1.909999966621399,{"date":761,"close":762},"2025-03-07",1.9700000286102295,{"date":764,"close":765},"2025-03-14",2.200000047683716,{"date":767,"close":768},"2025-03-21",3.509999990463257,{"date":770,"close":771},"2025-03-28",4.369999885559082,{"date":773,"close":774},"2025-04-04",3.9800000190734863,{"date":776,"close":777},"2025-04-11",3.799999952316284,{"date":779,"close":485},"2025-04-17",{"date":781,"close":782},"2025-04-25",3.819999933242798,{"date":784,"close":419},"2025-05-02",{"date":786,"close":787},"2025-05-09",4.349999904632568,{"date":789,"close":790},"2025-05-16",4.210000038146973,{"date":792,"close":562},"2025-05-23",{"date":794,"close":727},"2025-05-30",{"date":796,"close":480},"2025-06-06",{"date":798,"close":799},"2025-06-13",3.430000066757202,{"date":801,"close":802},"2025-06-20",3.1500000953674316,{"date":804,"close":736},"2025-06-27",{"date":806,"close":674},"2025-07-03",{"date":808,"close":634},"2025-07-11",{"date":810,"close":811},"2025-07-18",3.0999999046325684,{"date":813,"close":814},"2025-07-25",3.0299999713897705,{"date":816,"close":817},"2025-08-01",2.6700000762939453,{"date":819,"close":820},"2025-08-08",2.950000047683716,{"date":822,"close":823},"2025-08-15",3.3299999237060547,{"date":825,"close":511},"2025-08-18",{"date":827,"close":704},"2025-08-19",{"date":829,"close":477},"2025-08-20",{"date":831,"close":698},"2025-08-21",{"date":833,"close":834},"2025-08-22",3.690000057220459,{"date":836,"close":704},"2025-08-25",{"date":838,"close":730},"2025-08-26",{"date":840,"close":704},"2025-08-27",{"date":842,"close":843},"2025-08-28",3.390000104904175,{"date":845,"close":846},"2025-08-29",3.2799999713897705,{"date":848,"close":736},"2025-09-02",{"date":850,"close":851},"2025-09-03",3.190000057220459,{"date":853,"close":657},"2025-09-04",{"date":855,"close":856},"2025-09-05",3.0899999141693115,{"date":858,"close":859},"2025-09-08",3.059999942779541,{"date":861,"close":643},"2025-09-09",{"date":863,"close":811},"2025-09-10",{"date":865,"close":866},"2025-09-11",3.319999933242798,{"date":868,"close":736},"2025-09-12",{"date":870,"close":823},"2025-09-15",{"date":872,"close":654},"2025-09-16",{"date":874,"close":634},"2025-09-17",{"date":876,"close":799},"2025-09-18",{"date":878,"close":679},"2025-09-19",{"date":880,"close":711},"2025-09-22",{"date":882,"close":711},"2025-09-23",{"date":884,"close":843},"2025-09-24",{"date":886,"close":671},"2025-09-25",{"date":888,"close":889},"2025-09-26",2.759999990463257,{"date":891,"close":892},"2025-09-29",2.755000114440918,{"date":894,"close":889},"2025-09-30",{"date":896,"close":897},"2025-10-01",2.7300000190734863,{"date":899,"close":900},"2025-10-02",2.7200000286102295,{"date":902,"close":903},"2025-10-03",2.740000009536743,{"date":905,"close":906},"2025-10-06",2.630000114440918,{"date":908,"close":909},"2025-10-07",2.5799999237060547,{"date":911,"close":906},"2025-10-08",{"date":913,"close":914},"2025-10-09",2.559999942779541,{"date":916,"close":917},"2025-10-10",2.4100000858306885,{"date":919,"close":920},"2025-10-13",2.569999933242798,{"date":922,"close":923},"2025-10-14",2.4200000762939453,{"date":925,"close":926},"2025-10-15",2.390000104904175,{"date":928,"close":929},"2025-10-16",2.4000000953674316,{"date":931,"close":932},"2025-10-17",2.369999885559082,{"date":934,"close":935},"2025-10-20",2.5899999141693115,{"date":937,"close":938},"2025-10-21",2.430000066757202,{"date":940,"close":929},"2025-10-22",{"date":942,"close":926},"2025-10-23",{"date":944,"close":945},"2025-10-24",2.3499999046325684,{"date":947,"close":948},"2025-10-27",2.25,{"date":950,"close":765},"2025-10-28",{"date":952,"close":953},"2025-10-29",2.1600000858306885,{"date":955,"close":956},"2025-10-30",2.130000114440918,{"date":958,"close":953},"2025-10-31",{"date":960,"close":961},"2025-11-03",2.1500000953674316,{"date":963,"close":948},"2025-11-04",{"date":965,"close":926},"2025-11-05",{"date":967,"close":968},"2025-11-06",2.380000114440918,{"date":970,"close":968},"2025-11-07",{"date":972,"close":973},"2025-11-10",2.3399999141693115,{"date":975,"close":976},"2025-11-11",2.2300000190734863,{"date":978,"close":979},"2025-11-12",2.299999952316284,{"date":981,"close":982},"2025-11-13",2.240000009536743,{"date":984,"close":982},"2025-11-14",{"date":152,"close":986},2.2100000381469727,{"date":988,"close":976},"2025-11-18",{"date":990,"close":976},"2025-11-19",{"date":992,"close":986},"2025-11-20",{"date":994,"close":932},"2025-11-21",{"date":996,"close":932},"2025-11-24",{"date":998,"close":917},"2025-11-25",{"date":1000,"close":1001},"2025-11-26",2.5399999618530273,{"date":1003,"close":1004},"2025-11-28",2.509999990463257,{"date":1006,"close":938},"2025-12-01",{"date":1008,"close":1009},"2025-12-02",2.490000009536743,{"date":1011,"close":1012},"2025-12-03",2.5299999713897705,{"date":1014,"close":1015},"2025-12-04",2.609999895095825,{"date":1017,"close":1015},"2025-12-05",{"date":1019,"close":1020},"2025-12-08",2.680000066757202,{"date":1022,"close":1023},"2025-12-09",2.690000057220459,{"date":1025,"close":1026},"2025-12-10",2.619999885559082,{"date":1028,"close":1029},"2025-12-11",2.640000104904175,{"date":1031,"close":920},"2025-12-12",{"date":1033,"close":1015},"2025-12-15",{"date":1035,"close":914},"2025-12-16",{"date":1037,"close":750},"2025-12-17",{"date":1039,"close":1004},"2025-12-18",{"date":1041,"close":917},"2025-12-19",{"date":1043,"close":1044},"2025-12-22",2.184999942779541,{"date":1046,"close":986},"2025-12-23",{"date":1048,"close":982},"2025-12-24",{"date":1050,"close":948},"2025-12-26",{"date":1052,"close":1053},"2025-12-29",2.140000104904175,{"date":1055,"close":1056},"2025-12-30",2.1700000762939453,{"date":1058,"close":961},"2025-12-31",{"date":1060,"close":1061},"2026-01-02",2.180000066757202,{"date":1063,"close":1064},"2026-01-05",2.2699999809265137,{"date":1066,"close":948},"2026-01-06",{"date":1068,"close":956},"2026-01-07",{"date":1070,"close":1071},"2026-01-08",2.190000057220459,{"date":1073,"close":982},"2026-01-09",{"date":1075,"close":982},"2026-01-12",{"date":1077,"close":1061},"2026-01-13",{"date":1079,"close":1071},"2026-01-14",{"date":1081,"close":1056},"2026-01-15",{"date":1083,"close":956},"2026-01-16",{"date":1085,"close":1053},"2026-01-20",{"date":1087,"close":1071},"2026-01-21",{"date":1089,"close":1071},"2026-01-22",{"date":1091,"close":1056},"2026-01-23",{"date":1093,"close":961},"2026-01-26",{"date":1095,"close":961},"2026-01-27",{"date":1097,"close":1098},"2026-01-28",2.0199999809265137,{"date":1100,"close":1101},"2026-01-29",1.940000057220459,{"date":1103,"close":759},"2026-01-30",{"date":1105,"close":1106},"2026-02-02",1.9199999570846558,{"date":1108,"close":1109},"2026-02-03",1.7699999809265137,{"date":1111,"close":1112},"2026-02-04",1.7400000095367432,{"date":1114,"close":1115},"2026-02-05",1.6200000047683716,{"date":1117,"close":1118},"2026-02-06",1.7000000476837158,{"date":1120,"close":1121},"2026-02-09",1.6799999475479126,{"date":1123,"close":1124},"2026-02-10",1.600000023841858,{"date":1126,"close":1127},"2026-02-11",1.559999942779541,{"date":1129,"close":1130},"2026-02-12",1.5,{"date":1132,"close":1133},"2026-02-13",1.4800000190734863,{"date":1135,"close":1136},"2026-02-17",1.4299999475479126,{"date":1138,"close":1139},"2026-02-18",1.4199999570846558,{"date":1141,"close":1142},"2026-02-19",1.4700000286102295,{"date":1144,"close":1145},"2026-02-20",1.4900000095367432,{"date":1147,"close":1148},"2026-02-23",1.5299999713897705,{"date":1150,"close":1151},"2026-02-24",1.6100000143051147,{"date":1153,"close":1154},"2026-02-25",1.8700000047683716,{"date":1156,"close":1157},"2026-02-26",2.0399999618530273,{"date":1159,"close":1160},"2026-02-27",2.0899999141693115,{"date":1162,"close":1163},"2026-03-02",2.009999990463257,{"date":1165,"close":1160},"2026-03-03",{"date":1167,"close":1168},"2026-03-04",2.109999895095825,{"date":1170,"close":956},"2026-03-05",{"date":1172,"close":956},"2026-03-06",{"date":1174,"close":1175},"2026-03-09",2.065000057220459,{"date":1177,"close":1178},"2026-03-10",1.8650000095367432,{"date":1180,"close":1181},"2026-03-11",1.8899999856948853,{"date":1183,"close":1184},"2026-03-12",1.899999976158142,{"date":1186,"close":956},"2026-03-13",{"date":1188,"close":1189},"2026-03-16",2.049999952316284,{"date":1191,"close":1192},"2026-03-17",1.7799999713897705,{"date":113,"close":1194},1.8300000429153442,{"date":123,"close":1196},1.850000023841858,{"date":1198,"close":1199},"2026-03-20",1.8799999952316284,{"date":1201,"close":1109},"2026-03-23",{"date":1203,"close":1204},"2026-03-24",1.7300000190734863,{"date":1206,"close":1207},"2026-03-25",1.809999942779541,{"date":1209,"close":1109},"2026-03-26",{"date":1211,"close":1204},"2026-03-27",{"date":1213,"close":1207},"2026-03-30",{"date":1215,"close":1196},"2026-03-31",{"date":1217,"close":1157},"2026-04-01",{"date":1219,"close":1220},"2026-04-02",2.0299999713897705,{"date":1222,"close":1163},"2026-04-06",{"date":1224,"close":196},"2026-04-07",{"date":1226,"close":1053},"2026-04-08",{"date":1228,"close":1229},"2026-04-09",2.119999885559082,{"date":1231,"close":1160},"2026-04-10",{"date":1233,"close":1056},"2026-04-13",{"date":1235,"close":1168},"2026-04-14",{"date":98,"close":1237},2.0799999237060547,{"date":1239,"close":1229},"2026-04-16",{"date":1241,"close":953},"2026-04-17",{"date":1243,"close":1160},"2026-04-20",{"date":1245,"close":1163},"2026-04-21",{"date":1247,"close":1157},"2026-04-22",{"date":1249,"close":762},"2026-04-23",{"date":1251,"close":762},"2026-04-24",{"date":1253,"close":762},"2026-04-27",{"date":1255,"close":1256},"2026-04-28",1.9600000381469727,{"date":1258,"close":1259},"2026-04-29",1.9299999475479126,{"date":1261,"close":1259},"2026-04-30",{"date":1263,"close":1184},"2026-05-01",{"date":1265,"close":1194},"2026-05-04",{"date":1267,"close":1199},"2026-05-05",{"date":1269,"close":1194},"2026-05-06",{"date":1271,"close":1194},"2026-05-07",{"date":197,"close":1181},{"date":1274,"close":1184},"2026-05-11",{"date":1276,"close":1229},"2026-05-12",{"date":1278,"close":1163},"2026-05-13",{"date":1280,"close":759},"2026-05-14",{"date":1282,"close":1098},"2026-05-15",{"date":1284,"close":1098},"2026-05-18",{"date":1286,"close":196},"2026-05-19",{"date":1288,"close":1289},"2026-05-20",1.9500000476837158,{"date":1291,"close":1259},"2026-05-21",{"date":1293,"close":1163},"2026-05-22",{"date":1295,"close":1296},"2026-05-26",2.0999999046325684,{"date":1298,"close":1220},"2026-05-27",{"date":1300,"close":1220},"2026-05-28",{"date":1302,"close":1289},"2026-05-29",{"date":74,"close":1259},{"date":1305,"close":1154},"2026-06-02",{"date":1307,"close":1308},"2026-06-03",1.840000033378601,{"date":1310,"close":1308},"2026-06-04",{"date":1312,"close":1154},"2026-06-05",{"date":1314,"close":1315},"2026-06-08",1.8600000143051147,{"date":1317,"close":1308},"2026-06-09",{"date":1319,"close":759},"2026-06-10",{"date":1321,"close":1199},"2026-06-11",{"date":1323,"close":1184},"2026-06-12",{"date":1325,"close":1326},"2026-06-15",1.7999999523162842,{"date":1328,"close":1329},"2026-06-16",1.8200000524520874,{"date":1331,"close":1194},"2026-06-17",{"date":65,"close":1181},{"date":1334,"close":1308},"2026-06-22",{"date":1336,"close":1194},"2026-06-23",{"date":1338,"close":1109},"2026-06-24",{"date":1340,"close":1326},"2026-06-25",{"date":1342,"close":1343},"2026-06-26",1.649999976158142,{"date":1345,"close":1346},"2026-06-29",1.5049999952316284,{"date":1348,"close":1349},"2026-06-30",1.409999966621399,{"date":1351,"close":1352},"2026-07-01",1.590000033378601,{"date":1354,"close":1329},"2026-07-02",{"date":1356,"close":1329},"2026-07-06",{"date":44,"close":1154},{"date":1359,"close":1112},"2026-07-08",{"date":1361,"close":1362},"2026-07-09",1.7200000286102295,{"date":1364,"close":1365},"2026-07-10",1.6399999856948853,{"date":1367,"close":1368},"2026-07-13",1.690000057220459,{"date":1370,"close":1343},"2026-07-14",{"date":1372,"close":1368},"2026-07-15",{"date":1374,"close":1375},"2026-07-16",1.6699999570846558,{"date":1377,"close":1343},"2026-07-17",{"date":1379,"close":1151},"2026-07-20",{"date":1381,"close":1382},"2026-07-21",1.6299999952316284,{"date":1384,"close":1151},"2026-07-22",{"date":1386,"close":1387},"2026-07-23",1.5199999809265137,{"date":1389,"close":1390},"2026-07-27",1.534999966621399,{"date":1392,"close":1393},"2026-07-28",1.5700000524520874,{"date":1395,"close":1396},"2026-07-29",1.5099999904632568,{"date":1398,"close":1130},"2026-07-30",{"date":1400,"close":1130},"2026-07-31",{"date":1402,"close":1145},"2026-08-03",{"date":1404,"close":1133},"2026-08-04",{"date":1406,"close":1407},"2026-08-05",1.4600000381469727,{"date":1409,"close":1407},"2026-08-06",{"date":1411,"close":1127},"2026-08-07",{"date":1413,"close":1127},"2026-08-10",{"date":1415,"close":1192},"2026-08-11",{"date":1417,"close":1308},"2026-08-12",{"date":1419,"close":1207},"2026-08-13",{"date":1421,"close":1308},"2026-08-14",{"date":1423,"close":1194},"2026-08-17",{"date":195,"close":1184},{"count":199,"fetchedAt":1426,"source":190},"2026-08-20T09:06:24.222Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1428},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1787216784190]